Senti Biosciences, Inc. (SNTI)
NASDAQ: SNTI · Real-Time Price · USD
1.860
+0.080 (4.49%)
Oct 9, 2025, 4:00 PM EDT - Market closed
Senti Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1.80 | 1.90 | 1.78 | 1.86 | - | 4.49% | 140,026 |
| Oct 8, 2025 | 1.73 | 1.79 | 1.66 | 1.78 | 1.78 | 2.89% | 134,601 |
| Oct 7, 2025 | 1.69 | 1.75 | 1.62 | 1.73 | 1.73 | 3.59% | 178,478 |
| Oct 6, 2025 | 1.60 | 1.72 | 1.57 | 1.67 | 1.67 | 4.37% | 234,825 |
| Oct 3, 2025 | 1.54 | 1.71 | 1.53 | 1.60 | 1.60 | 5.26% | 349,692 |
| Oct 2, 2025 | 1.45 | 1.60 | 1.43 | 1.52 | 1.52 | 5.56% | 321,379 |
| Oct 1, 2025 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 2.13% | 37,394 |
| Sep 30, 2025 | 1.42 | 1.43 | 1.39 | 1.41 | 1.41 | 0.71% | 102,435 |
| Sep 29, 2025 | 1.38 | 1.42 | 1.38 | 1.40 | 1.40 | 0.72% | 67,446 |
| Sep 26, 2025 | 1.39 | 1.40 | 1.35 | 1.39 | 1.39 | -0.71% | 74,063 |
| Sep 25, 2025 | 1.42 | 1.43 | 1.36 | 1.40 | 1.40 | -0.71% | 61,284 |
| Sep 24, 2025 | 1.40 | 1.43 | 1.36 | 1.41 | 1.41 | 1.44% | 98,432 |
| Sep 23, 2025 | 1.40 | 1.40 | 1.37 | 1.39 | 1.39 | - | 47,427 |
| Sep 22, 2025 | 1.35 | 1.43 | 1.33 | 1.39 | 1.39 | 2.96% | 387,775 |
| Sep 19, 2025 | 1.40 | 1.43 | 1.31 | 1.35 | 1.35 | -2.88% | 290,870 |
| Sep 18, 2025 | 1.38 | 1.41 | 1.36 | 1.39 | 1.39 | 1.46% | 53,727 |
| Sep 17, 2025 | 1.39 | 1.42 | 1.37 | 1.37 | 1.37 | -1.44% | 45,145 |
| Sep 16, 2025 | 1.36 | 1.40 | 1.34 | 1.39 | 1.39 | 2.21% | 76,643 |
| Sep 15, 2025 | 1.35 | 1.40 | 1.33 | 1.36 | 1.36 | 0.74% | 102,299 |
| Sep 12, 2025 | 1.36 | 1.38 | 1.34 | 1.35 | 1.35 | -2.17% | 76,733 |
| Sep 11, 2025 | 1.31 | 1.39 | 1.30 | 1.38 | 1.38 | 6.15% | 101,475 |
| Sep 10, 2025 | 1.29 | 1.32 | 1.26 | 1.30 | 1.30 | - | 113,585 |
| Sep 9, 2025 | 1.32 | 1.34 | 1.26 | 1.30 | 1.30 | -1.52% | 135,099 |
| Sep 8, 2025 | 1.39 | 1.39 | 1.31 | 1.32 | 1.32 | -5.04% | 200,200 |
| Sep 5, 2025 | 1.36 | 1.40 | 1.32 | 1.39 | 1.39 | 0.72% | 187,398 |
| Sep 4, 2025 | 1.46 | 1.47 | 1.35 | 1.38 | 1.38 | -4.50% | 142,667 |
| Sep 3, 2025 | 1.40 | 1.46 | 1.39 | 1.45 | 1.45 | 1.05% | 205,982 |
| Sep 2, 2025 | 1.48 | 1.48 | 1.38 | 1.43 | 1.43 | -2.72% | 226,950 |
| Aug 29, 2025 | 1.54 | 1.55 | 1.47 | 1.47 | 1.47 | -5.16% | 180,213 |
| Aug 28, 2025 | 1.56 | 1.61 | 1.52 | 1.55 | 1.55 | -0.64% | 128,896 |
| Aug 27, 2025 | 1.57 | 1.61 | 1.56 | 1.56 | 1.56 | -0.95% | 61,586 |
| Aug 26, 2025 | 1.60 | 1.60 | 1.56 | 1.58 | 1.58 | -0.94% | 91,284 |
| Aug 25, 2025 | 1.62 | 1.66 | 1.52 | 1.59 | 1.59 | -3.34% | 171,546 |
| Aug 22, 2025 | 1.57 | 1.66 | 1.57 | 1.65 | 1.65 | 3.46% | 70,307 |
| Aug 21, 2025 | 1.59 | 1.65 | 1.53 | 1.59 | 1.59 | 0.63% | 78,407 |
| Aug 20, 2025 | 1.56 | 1.61 | 1.54 | 1.58 | 1.58 | -1.25% | 27,208 |
| Aug 19, 2025 | 1.63 | 1.65 | 1.57 | 1.60 | 1.60 | - | 74,738 |
| Aug 18, 2025 | 1.52 | 1.62 | 1.46 | 1.60 | 1.60 | 5.26% | 152,196 |
| Aug 15, 2025 | 1.53 | 1.59 | 1.50 | 1.52 | 1.52 | -0.65% | 74,682 |
| Aug 14, 2025 | 1.53 | 1.62 | 1.48 | 1.53 | 1.53 | -0.65% | 151,121 |
| Aug 13, 2025 | 1.46 | 1.59 | 1.46 | 1.54 | 1.54 | 4.05% | 113,689 |
| Aug 12, 2025 | 1.51 | 1.57 | 1.46 | 1.48 | 1.48 | -2.63% | 88,780 |
| Aug 11, 2025 | 1.58 | 1.58 | 1.49 | 1.52 | 1.52 | -3.80% | 359,343 |
| Aug 8, 2025 | 1.57 | 1.62 | 1.55 | 1.58 | 1.58 | 2.60% | 89,136 |
| Aug 7, 2025 | 1.67 | 1.68 | 1.51 | 1.54 | 1.54 | -8.88% | 162,364 |
| Aug 6, 2025 | 1.70 | 1.74 | 1.65 | 1.69 | 1.69 | -1.74% | 43,587 |
| Aug 5, 2025 | 1.72 | 1.73 | 1.67 | 1.72 | 1.72 | -1.15% | 136,536 |
| Aug 4, 2025 | 1.67 | 1.76 | 1.66 | 1.74 | 1.74 | 3.57% | 60,933 |
| Aug 1, 2025 | 1.73 | 1.73 | 1.62 | 1.68 | 1.68 | -1.18% | 69,928 |
| Jul 31, 2025 | 1.80 | 1.85 | 1.70 | 1.70 | 1.70 | -5.56% | 91,823 |